Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: STS )

0.6800 +0.0100 (+1.49%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.1600 0.1600 0.1550 0.1600 37,641 +0.00(+0.00%)
Aug 30, 2021 0.1600 0.1600 0.1600 0.1600 108,031 +0.01(+3.23%)
Aug 27, 2021 0.1500 0.1550 0.1500 0.1550 20,400 +0.01(+3.33%)
Aug 26, 2021 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Aug 25, 2021 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Aug 24, 2021 0.1550 0.1550 0.1500 0.1500 101,000 -0.01(-3.23%)
Aug 23, 2021 0.1550 0.1550 0.1550 0.1550 35,000 +0.01(+3.33%)
Aug 20, 2021 0.1500 0.1500 0.1450 0.1500 17,300 +0.00(+0.00%)
Aug 19, 2021 0.1500 0.1550 0.1450 0.1500 104,000 -0.01(-3.23%)
Aug 18, 2021 0.1500 0.1550 0.1500 0.1550 47,500 +0.00(+0.00%)
Aug 17, 2021 0.1550 0.1550 0.1500 0.1550 179,015 +0.00(+0.00%)
Aug 16, 2021 0.1550 0.1550 0.1550 0.1550 46,514 -0.01(-3.13%)
Aug 13, 2021 0.1600 0.1600 0.1600 0.1600 14,500 +0.00(+0.00%)
Aug 12, 2021 0.1700 0.1700 0.1600 0.1600 50,000 -0.01(-5.88%)
Aug 11, 2021 0.1550 0.1700 0.1550 0.1700 107,500 +0.02(+9.68%)
Aug 10, 2021 0.1550 0.1550 0.1550 0.1550 34,000 +0.00(+0.00%)
Aug 09, 2021 0.1600 0.1700 0.1550 0.1550 74,500 -0.01(-3.13%)
Aug 06, 2021 0.1700 0.1700 0.1550 0.1600 31,500 -0.01(-5.88%)
Aug 05, 2021 0.1800 0.1800 0.1650 0.1700 120,000 -0.01(-5.56%)
Aug 04, 2021 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+2.86%)
Aug 03, 2021 0.1700 0.1750 0.1700 0.1750 28,655 +0.01(+6.06%)
Jul 30, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 28, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 27, 2021 0.1700 0.1700 0.1700 0.1700 49,500 +0.01(+3.03%)
Jul 26, 2021 0.1650 0.1650 0.1600 0.1650 32,116 +0.01(+3.13%)
Jul 23, 2021 0.1600 0.1600 0.1550 0.1600 88,730 +0.00(+0.00%)
Jul 22, 2021 0.1750 0.1750 0.1600 0.1600 584,000 -0.01(-8.57%)
Jul 21, 2021 0.1800 0.1800 0.1750 0.1750 98,000 -0.01(-2.78%)
Jul 20, 2021 0.1850 0.1950 0.1800 0.1800 69,500 -0.01(-2.70%)
Jul 19, 2021 0.1800 0.1850 0.1800 0.1850 153,010 +0.01(+2.78%)
Jul 16, 2021 0.1650 0.1800 0.1600 0.1800 429,400 +0.01(+9.09%)
Jul 15, 2021 0.1650 0.1700 0.1650 0.1650 55,500 +0.00(+0.00%)
Jul 14, 2021 0.1600 0.1700 0.1600 0.1650 115,000 +0.01(+3.13%)
Jul 13, 2021 0.1550 0.1600 0.1550 0.1600 38,000 +0.00(+0.00%)
Jul 12, 2021 0.1700 0.1700 0.1500 0.1600 190,600 -0.01(-3.03%)
Jul 09, 2021 0.1700 0.1700 0.1650 0.1650 5,000 -0.01(-2.94%)
Jul 08, 2021 0.1750 0.1750 0.1700 0.1700 177,950 -0.01(-5.56%)
Jul 07, 2021 0.1850 0.1850 0.1800 0.1800 114,520 +0.00(+0.00%)
Jul 06, 2021 0.1900 0.1900 0.1750 0.1800 313,100 +0.01(+5.88%)
Jul 05, 2021 0.1450 0.1700 0.1400 0.1700 524,250 +0.03(+17.24%)
Jul 02, 2021 0.1550 0.1550 0.1450 0.1450 395,500 +0.00(+0.00%)
Jun 30, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 29, 2021 0.1500 0.1500 0.1450 0.1500 179,060 +0.00(+0.00%)
Jun 28, 2021 0.1550 0.1550 0.1500 0.1500 46,100 -0.01(-3.23%)
Jun 25, 2021 0.1550 0.1550 0.1500 0.1550 320,850 +0.00(+0.00%)
Jun 24, 2021 0.1700 0.1700 0.1500 0.1550 509,985 -0.02(-8.82%)
Jun 23, 2021 0.1600 0.1700 0.1600 0.1700 68,700 +0.02(+9.68%)
Jun 21, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 18, 2021 0.1600 0.1600 0.1500 0.1500 253,470 -0.01(-3.23%)
Jun 17, 2021 0.1600 0.1600 0.1550 0.1550 61,000 +0.00(+0.00%)
Jun 16, 2021 0.1650 0.1650 0.1550 0.1550 296,797 -0.02(-11.43%)
Jun 15, 2021 0.1900 0.1900 0.1600 0.1750 215,108 -0.02(-7.89%)
Jun 14, 2021 0.1950 0.2000 0.1900 0.1900 125,062 -0.01(-5.00%)
Jun 11, 2021 0.2050 0.2050 0.2000 0.2000 37,000 -0.00(-2.44%)
Jun 10, 2021 0.1900 0.2100 0.1900 0.2050 62,500 +0.01(+5.13%)
Jun 09, 2021 0.2000 0.2000 0.1900 0.1950 153,268 -0.01(-7.14%)
Jun 08, 2021 0.2050 0.2100 0.2000 0.2100 57,000 +0.00(+0.00%)
Jun 07, 2021 0.2200 0.2200 0.2100 0.2100 30,000 -0.01(-4.55%)
Jun 04, 2021 0.2300 0.2300 0.2150 0.2200 305,000 -0.01(-4.35%)
Jun 03, 2021 23.00 0.2350 0.2150 0.2300 32,785,000 +0.00(+0.00%)
Jun 02, 2021 0.2150 0.2300 0.2050 0.2300 189,140 +0.02(+6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.